Tai Tung Communication Co., Ltd. (TPE:8011)
Taiwan · Delayed Price · Currency is TWD 20.35
+0.35 (1.75%)
Aug 1, 2025, 1:35 PM CST
Tai Tung Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.95 | 20.70 | 19.55 | 20.35 | 20.35 | 1.75% | 1,018,373 |
| Jul 31, 2025 | 20.30 | 20.80 | 19.90 | 20.00 | 20.00 | -1.48% | 1,096,424 |
| Jul 30, 2025 | 20.45 | 20.45 | 20.15 | 20.30 | 20.30 | -0.25% | 327,189 |
| Jul 29, 2025 | 20.55 | 20.90 | 20.35 | 20.35 | 20.35 | -1.69% | 897,634 |
| Jul 28, 2025 | 20.55 | 20.80 | 20.40 | 20.70 | 20.70 | 0.98% | 496,316 |
| Jul 25, 2025 | 20.75 | 20.95 | 20.50 | 20.50 | 20.50 | -1.20% | 1,245,437 |
| Jul 24, 2025 | 20.55 | 21.00 | 20.55 | 20.75 | 20.75 | 0.24% | 1,019,597 |
| Jul 23, 2025 | 20.25 | 20.85 | 20.20 | 20.70 | 20.70 | 2.73% | 1,225,802 |
| Jul 22, 2025 | 20.75 | 20.80 | 20.05 | 20.15 | 20.15 | -2.42% | 1,138,720 |
| Jul 21, 2025 | 20.75 | 21.45 | 20.60 | 20.65 | 20.65 | -0.48% | 1,470,135 |
| Jul 18, 2025 | 21.00 | 21.35 | 20.60 | 20.75 | 20.75 | -0.48% | 396,099 |
| Jul 17, 2025 | 20.45 | 21.10 | 20.35 | 20.85 | 20.85 | 2.21% | 1,599,938 |
| Jul 16, 2025 | 20.25 | 20.60 | 20.25 | 20.40 | 20.40 | 0.25% | 739,518 |
| Jul 15, 2025 | 20.00 | 20.50 | 20.00 | 20.35 | 20.35 | 1.75% | 363,190 |
| Jul 14, 2025 | 20.05 | 20.15 | 19.90 | 20.00 | 20.00 | -0.25% | 223,693 |
| Jul 11, 2025 | 20.05 | 20.30 | 20.00 | 20.05 | 20.05 | 0.25% | 1,855,323 |
| Jul 10, 2025 | 20.20 | 20.35 | 19.95 | 20.00 | 20.00 | -0.74% | 884,199 |
| Jul 9, 2025 | 20.00 | 20.40 | 19.90 | 20.15 | 20.15 | 0.50% | 590,305 |
| Jul 8, 2025 | 20.45 | 20.70 | 19.90 | 20.05 | 20.05 | 0.50% | 1,117,996 |
| Jul 7, 2025 | 20.15 | 20.30 | 19.70 | 19.95 | 19.95 | -1.24% | 322,495 |
| Jul 4, 2025 | 20.55 | 20.90 | 20.20 | 20.20 | 20.20 | -2.18% | 1,518,424 |
| Jul 3, 2025 | 20.35 | 20.70 | 20.35 | 20.65 | 20.65 | 1.98% | 435,598 |
| Jul 2, 2025 | 20.10 | 20.80 | 20.10 | 20.25 | 20.25 | 0.75% | 951,595 |
| Jul 1, 2025 | 20.10 | 20.35 | 20.10 | 20.10 | 20.10 | 0.25% | 375,903 |
| Jun 30, 2025 | 20.70 | 20.70 | 20.05 | 20.05 | 20.05 | -2.67% | 408,067 |
| Jun 27, 2025 | 20.45 | 20.75 | 20.20 | 20.60 | 20.60 | 1.98% | 671,767 |
| Jun 26, 2025 | 20.25 | 20.70 | 20.20 | 20.20 | 20.20 | -0.25% | 329,616 |
| Jun 25, 2025 | 20.75 | 20.95 | 20.20 | 20.25 | 20.25 | -1.22% | 1,118,526 |
| Jun 24, 2025 | 20.20 | 20.75 | 20.20 | 20.50 | 20.50 | 2.76% | 512,891 |
| Jun 23, 2025 | 20.20 | 20.40 | 19.60 | 19.95 | 19.95 | -0.99% | 745,327 |
| Jun 20, 2025 | 20.30 | 20.75 | 19.70 | 20.15 | 20.15 | -0.74% | 704,050 |
| Jun 19, 2025 | 20.95 | 20.95 | 20.15 | 20.30 | 20.30 | -2.40% | 604,031 |
| Jun 18, 2025 | 20.50 | 20.85 | 20.50 | 20.80 | 20.80 | 1.46% | 473,419 |
| Jun 17, 2025 | 20.95 | 21.00 | 20.30 | 20.50 | 20.50 | -6.82% | 1,221,325 |
| Jun 16, 2025 | 21.95 | 22.35 | 21.70 | 22.00 | 20.60 | - | 1,154,292 |
| Jun 13, 2025 | 22.75 | 22.75 | 22.00 | 22.00 | 20.60 | -3.08% | 1,291,086 |
| Jun 12, 2025 | 22.65 | 22.95 | 22.65 | 22.70 | 21.26 | - | 475,003 |
| Jun 11, 2025 | 23.00 | 23.15 | 22.65 | 22.70 | 21.26 | -1.30% | 923,485 |
| Jun 10, 2025 | 23.05 | 23.25 | 22.85 | 23.00 | 21.54 | 1.10% | 647,018 |
| Jun 9, 2025 | 23.00 | 23.15 | 22.60 | 22.75 | 21.30 | -0.22% | 767,000 |
| Jun 6, 2025 | 22.80 | 23.20 | 22.70 | 22.80 | 21.35 | 0.22% | 546,025 |
| Jun 5, 2025 | 22.55 | 23.15 | 22.55 | 22.75 | 21.30 | 0.66% | 714,152 |
| Jun 4, 2025 | 22.15 | 22.80 | 22.00 | 22.60 | 21.16 | 3.43% | 745,011 |
| Jun 3, 2025 | 22.05 | 22.25 | 21.85 | 21.85 | 20.46 | -0.68% | 315,055 |
| Jun 2, 2025 | 22.50 | 22.50 | 21.90 | 22.00 | 20.60 | -2.22% | 424,391 |
| May 29, 2025 | 23.00 | 23.10 | 22.30 | 22.50 | 21.07 | -0.66% | 530,130 |
| May 28, 2025 | 22.70 | 23.50 | 22.55 | 22.65 | 21.21 | 0.89% | 1,545,046 |
| May 27, 2025 | 22.50 | 23.15 | 22.40 | 22.45 | 21.02 | 0.22% | 691,198 |
| May 26, 2025 | 22.60 | 22.60 | 22.35 | 22.40 | 20.97 | -0.88% | 240,022 |
| May 23, 2025 | 22.65 | 22.85 | 22.60 | 22.60 | 21.16 | - | 473,000 |